Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,889,589 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,010 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.22 6,927,994 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,667,598 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,671,591 +0.09(+0.93%)
Nov 22, 2004 9.858 10.06 9.858 10.05 11,988,649 +0.16(+1.65%)
Nov 19, 2004 9.769 9.900 9.737 9.884 11,236,318 +0.13(+1.36%)
Nov 18, 2004 9.804 9.833 9.677 9.752 17,063,016 -0.05(-0.53%)
Nov 17, 2004 9.790 9.875 9.771 9.804 14,183,281 +0.07(+0.68%)
Nov 16, 2004 9.832 9.858 9.733 9.737 13,383,182 -0.04(-0.43%)
Nov 15, 2004 9.903 9.904 9.731 9.779 13,849,354 -0.16(-1.58%)
Nov 12, 2004 9.809 9.943 9.788 9.936 12,403,957 +0.13(+1.30%)
Nov 11, 2004 9.866 9.928 9.808 9.808 12,769,729 -0.06(-0.58%)
Nov 10, 2004 9.807 9.910 9.705 9.866 11,092,575 +0.09(+0.90%)
Nov 09, 2004 9.790 9.875 9.722 9.778 10,606,058 -0.03(-0.32%)
Nov 08, 2004 9.969 9.978 9.753 9.809 13,623,345 -0.18(-1.80%)
Nov 05, 2004 9.876 10.03 9.817 9.989 14,747,640 +0.11(+1.16%)
Nov 04, 2004 9.666 9.894 9.650 9.875 17,130,244 +0.21(+2.16%)
Nov 03, 2004 9.550 9.679 9.445 9.666 14,364,176 +0.23(+2.48%)
Nov 02, 2004 9.496 9.541 9.408 9.432 13,411,046 -0.06(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.